Deere & Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	392.50	394.80	382.35	383.20	361.62	290
2022-04-21	404.95	404.95	397.95	397.95	375.54	185
2022-04-20	407.00	410.10	403.35	407.95	384.98	235
2022-04-19	406.90	410.55	403.85	403.85	381.11	715
2022-04-14	393.00	400.65	390.05	400.65	378.09	135
2022-04-13	390.00	393.75	390.00	390.70	368.70	132
2022-04-12	385.00	391.80	385.00	389.65	367.71	203
2022-04-11	384.00	391.15	382.10	385.65	363.93	557
2022-04-08	378.75	382.90	376.60	382.55	361.01	231
2022-04-07	378.85	381.30	371.65	375.15	354.02	42
2022-04-06	379.00	381.05	373.65	375.00	353.88	436
2022-04-05	381.00	383.60	378.00	378.40	357.09	378
2022-04-04	380.95	381.50	372.00	378.25	356.95	859
2022-04-01	377.95	381.25	376.95	377.70	356.43	221
2022-03-31	375.50	378.90	372.60	374.20	353.13	218
2022-03-30	371.80	379.40	369.30	374.90	353.79	334
2022-03-29	398.80	398.80	368.90	372.70	350.83	1,222
2022-03-28	400.00	404.20	392.60	392.60	369.56	2,466
2022-03-25	394.70	396.30	391.70	392.30	369.28	320
2022-03-24	395.50	396.10	388.00	388.00	365.23	161
2022-03-23	390.50	394.90	385.50	394.50	371.35	1,109
2022-03-22	387.80	394.70	384.70	384.70	362.13	517
2022-03-21	375.10	386.30	374.40	380.80	358.45	1,110
2022-03-18	365.00	370.70	365.00	370.40	348.67	320
2022-03-17	351.60	357.20	348.90	357.20	336.24	159
2022-03-16	356.90	363.10	353.10	353.10	332.38	102
2022-03-15	356.60	359.00	348.60	351.70	331.06	251
2022-03-14	357.60	363.30	355.40	363.30	341.98	621
2022-03-11	346.40	354.10	346.40	354.10	333.32	601
2022-03-10	335.50	341.30	329.80	338.10	318.26	294
2022-03-09	340.50	341.20	334.40	335.80	316.10	379
2022-03-08	340.70	351.90	334.40	350.40	329.84	434
2022-03-07	350.30	369.60	345.50	362.90	341.61	514
2022-03-04	345.20	349.70	334.70	347.00	326.64	1,542
2022-03-03	342.60	343.60	338.50	342.40	322.31	324
2022-03-02	318.10	336.60	318.10	336.20	316.47	812
2022-03-01	325.00	325.00	317.70	319.10	300.38	239
2022-02-28	309.70	322.20	306.20	321.20	302.35	125
2022-02-25	306.10	310.60	301.00	305.30	287.39	461
2022-02-24	288.90	303.90	280.90	302.40	284.66	1,039
2022-02-23	313.40	317.10	304.00	304.00	286.16	126
2022-02-22	313.50	325.60	309.70	324.40	305.36	1,512
2022-02-21	326.90	328.90	319.90	322.90	303.95	157
2022-02-18	338.00	344.40	325.00	329.10	309.79	1,696
2022-02-17	341.30	343.40	338.80	341.90	321.84	301
2022-02-16	347.70	350.30	340.00	341.90	321.84	687
2022-02-15	344.10	348.90	344.10	348.10	327.67	64
2022-02-14	343.20	348.60	340.60	344.80	324.57	392
2022-02-11	347.10	350.10	346.00	350.10	329.56	520
2022-02-10	349.10	349.10	344.50	344.50	324.28	1,012
2022-02-09	340.50	349.10	340.50	345.60	325.32	383
2022-02-08	329.20	338.80	329.20	338.80	318.92	66
2022-02-07	322.00	328.40	322.00	325.00	305.93	250
2022-02-04	323.80	324.50	319.90	321.00	302.16	138
2022-02-03	328.50	330.90	327.60	328.70	309.41	153
2022-02-02	337.60	338.20	326.50	326.50	307.34	131
2022-02-01	335.80	339.20	331.90	333.90	314.31	260
2022-01-31	335.00	335.90	331.90	334.30	314.68	180
2022-01-28	340.20	340.20	330.10	333.50	313.93	1,060
2022-01-27	331.70	342.20	331.70	342.20	322.12	403

← NewerPage 20 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.4410 USD
2026-06-30	1.4410 USD
2026-03-31	1.4410 USD
2026-01-02	1.4410 USD
2025-09-30	1.4410 USD
2025-06-30	1.4410 USD
2025-03-31	1.4410 USD
2025-01-02	1.4410 USD
2024-09-30	1.3076 USD
2024-06-28	1.3076 USD
2024-03-27	1.3076 USD
2023-12-28	1.3076 USD
2023-09-28	1.2008 USD
2023-06-29	1.1119 USD
2023-03-30	1.1119 USD
2022-12-29	1.0674 USD
2022-09-29	1.0051 USD
2022-06-29	1.0051 USD
2022-03-30	0.9340 USD
2021-12-30	0.9340 USD
2021-09-29	0.9340 USD
2021-06-29	0.8006 USD
2021-03-30	0.8006 USD
2020-12-30	0.6760 USD
2020-09-29	0.6760 USD
2020-06-29	0.6760 USD
2020-03-30	0.6760 USD
2019-12-30	0.6760 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.